Penghua STAR Composite Index ETF (SHA:589680)
China · Delayed Price · Currency is CNY 1.531
+0.001 (0.07%)
At close: Sep 22, 2026
SHA:589680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.46% | 75,429,300 |
| Sep 22, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | 0.07% | 89,501,700 |
| Sep 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.39% | 109,224,700 |
| Sep 18, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 3.46% | 118,891,600 |
| Sep 17, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.14% | 89,187,100 |
| Sep 16, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.51% | 129,516,400 |
| Sep 15, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.78% | 89,065,600 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.63% | 63,217,500 |
| Sep 11, 2026 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 103,955,269 |
| Sep 10, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.96% | 80,567,900 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.95% | 91,497,300 |
| Sep 8, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.61% | 84,227,100 |
| Sep 7, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.44% | 69,830,100 |
| Sep 4, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.15% | 75,548,831 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.27% | 92,817,000 |
| Sep 2, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.65% | 93,304,600 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.26% | 81,600,600 |
| Aug 31, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 1.98% | 105,559,400 |
| Aug 28, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -1.43% | 117,346,700 |
| Aug 27, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 117,344,100 |
| Aug 26, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.61% | 106,807,200 |
| Aug 25, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | - | 99,398,500 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -3.27% | 115,519,900 |
| Aug 21, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 0.07% | 125,574,000 |
| Aug 20, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.07% | 115,772,100 |
| Aug 19, 2026 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -7.11% | 143,135,500 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.30% | 138,242,700 |
| Aug 17, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.99% | 113,273,015 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.96% | 109,575,400 |
| Aug 13, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -0.76% | 100,861,100 |
| Aug 12, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.03% | 169,125,700 |
| Aug 11, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -1.02% | 78,806,600 |
| Aug 10, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.32% | 90,516,300 |
| Aug 7, 2026 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | 3.47% | 89,746,200 |
| Aug 6, 2026 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 1.26% | 96,106,855 |
| Aug 5, 2026 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | 4.58% | 132,511,930 |
| Aug 4, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 4.57% | 84,758,300 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -3.30% | 90,580,700 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.40 | 1.43 | 1.43 | 3.71% | 111,891,200 |
| Jul 30, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -5.83% | 145,602,200 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -0.34% | 116,839,100 |
| Jul 28, 2026 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -5.73% | 68,279,800 |
| Jul 27, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 2.17% | 71,851,000 |
| Jul 24, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -0.85% | 66,211,300 |
| Jul 23, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -2.48% | 81,225,800 |
| Jul 22, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -2.00% | 131,682,300 |
| Jul 21, 2026 | 1.50 | 1.60 | 1.41 | 1.60 | 1.60 | 7.58% | 66,697,500 |
| Jul 20, 2026 | 1.54 | 1.56 | 1.43 | 1.49 | 1.49 | -1.65% | 174,590,400 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -8.12% | 206,084,200 |
| Jul 16, 2026 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -3.17% | 101,635,100 |